$168.53 -0.39 (%) iSh Mrng Md-CG Shs - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKH historical data

Date Open High Low Close Volume
8/9/201080.6180.6180.0780.4535,800
8/6/201079.2680.0578.8579.9217,500
8/5/201080.0080.2379.7780.0919,800
8/4/201080.0080.5779.6380.5427,500
8/3/201079.7779.9579.3279.6345,800
8/2/201079.7580.1179.3979.9726,300
7/30/201077.3978.7377.1578.5829,900
7/29/201078.8778.8777.5278.3312,400
7/28/201079.3679.3678.8578.872,500
7/27/201080.9380.9579.5679.6543,600
7/26/201079.9180.6679.6580.669,400
7/23/201078.8679.6778.6379.659,900
7/22/201077.8278.6877.8278.528,900
7/21/201078.3178.3176.4376.535,200
7/20/201075.8577.7175.7977.616,300
7/19/201076.5776.7676.0076.591,800
7/16/201077.4477.4476.1076.1329,500
7/15/201078.4378.5977.5778.559,000
7/14/201078.3178.8078.0578.5020,500
7/13/201078.1578.5077.8078.328,600
7/12/201077.0577.5676.5076.8913,600
7/9/201076.9977.3376.7377.3311,500
7/8/201077.0377.0676.3076.853,800
7/7/201074.2276.4574.2276.4517,300
7/6/201075.2275.5773.6374.0652,900
7/2/201074.5974.6673.6274.0513,200
7/1/201074.5474.7172.8774.5958,900
6/30/201075.7676.0074.6674.6674,000
6/29/201076.8076.8074.8475.2313,700
6/28/201078.2978.6677.6777.994,100
6/25/201077.3978.5477.3978.153,100
6/24/201078.3378.5177.4777.508,500
6/23/201078.8179.3178.0678.898,700
6/22/201080.6480.6478.8678.8627,500
6/21/201081.9181.9780.2580.5936,700
6/18/201081.2281.4280.7981.0515,500
6/17/201081.6781.6780.4280.9415,200
6/16/201080.7281.6280.6181.10137,200
6/15/201079.8281.1679.8281.163,600
6/14/201080.1580.6179.2979.2910,100
6/11/201077.4779.2277.4779.224,100
6/10/201076.7078.1976.7078.187,900
6/9/201076.3577.0175.5275.708,700
6/8/201075.2675.5274.2075.4846,800
6/7/201077.0177.3675.2775.2730,400
6/4/201078.8879.1676.6776.7616,700
6/3/201079.4580.0579.0979.8810,600
6/2/201077.1279.0077.1279.003,300
6/1/201077.9178.7477.0077.0025,800
5/28/201079.4879.5578.1878.637,900
5/27/201078.3879.5578.3779.556,600
5/26/201077.5678.0176.4376.6020,600
5/25/201074.2976.4473.4776.1777,700
5/24/201077.1377.3976.2776.2720,100
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center